Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.01 | 70.21 | 69.31 | 69.34 | 6,856,502 | -0.78(-1.12%) |
Mar 30, 2021 | 70.21 | 70.80 | 69.80 | 70.12 | 6,219,357 | -0.20(-0.29%) |
Mar 29, 2021 | 69.77 | 70.85 | 69.60 | 70.33 | 6,655,849 | +0.31(+0.45%) |
Mar 26, 2021 | 68.54 | 70.05 | 68.32 | 70.01 | 9,819,795 | +1.74(+2.55%) |
Mar 25, 2021 | 67.52 | 68.44 | 66.63 | 68.27 | 5,974,230 | +0.79(+1.17%) |
Mar 24, 2021 | 66.47 | 68.48 | 66.09 | 67.48 | 8,195,456 | +1.21(+1.82%) |
Mar 23, 2021 | 67.39 | 67.69 | 66.18 | 66.27 | 7,803,116 | -1.45(-2.14%) |
Mar 22, 2021 | 67.21 | 67.81 | 66.69 | 67.72 | 7,398,783 | +0.27(+0.40%) |
Mar 19, 2021 | 68.67 | 68.81 | 67.44 | 67.45 | 11,312,439 | -1.20(-1.75%) |
Mar 18, 2021 | 68.22 | 69.40 | 68.03 | 68.65 | 7,443,312 | +0.43(+0.64%) |
Mar 17, 2021 | 67.97 | 68.57 | 67.17 | 68.22 | 8,597,909 | -0.98(-1.41%) |
Mar 16, 2021 | 69.13 | 69.36 | 68.35 | 69.19 | 6,244,986 | +0.09(+0.13%) |
Mar 15, 2021 | 68.11 | 69.32 | 67.82 | 69.10 | 7,746,649 | +0.97(+1.42%) |
Mar 12, 2021 | 67.00 | 68.25 | 66.82 | 68.13 | 6,820,510 | +1.45(+2.17%) |
Mar 11, 2021 | 67.24 | 67.68 | 66.66 | 66.69 | 6,002,832 | -0.32(-0.48%) |
Mar 10, 2021 | 65.79 | 67.37 | 65.56 | 67.01 | 8,026,766 | +1.35(+2.06%) |
Mar 09, 2021 | 66.69 | 67.33 | 65.61 | 65.65 | 9,429,767 | -0.46(-0.70%) |
Mar 08, 2021 | 65.71 | 66.86 | 65.24 | 66.11 | 9,767,083 | +1.01(+1.56%) |
Mar 05, 2021 | 63.97 | 65.40 | 63.75 | 65.10 | 9,000,132 | +1.35(+2.11%) |
Mar 04, 2021 | 63.56 | 64.56 | 63.06 | 63.76 | 7,998,583 | +0.13(+0.20%) |
Mar 03, 2021 | 63.57 | 64.07 | 62.94 | 63.63 | 6,716,393 | +0.08(+0.13%) |
Mar 02, 2021 | 64.05 | 64.19 | 63.48 | 63.54 | 5,694,835 | -0.31(-0.49%) |
Mar 01, 2021 | 63.06 | 64.12 | 62.92 | 63.86 | 6,136,823 | +1.06(+1.69%) |
Feb 26, 2021 | 63.85 | 63.90 | 62.70 | 62.80 | 11,096,105 | -1.11(-1.73%) |
Feb 25, 2021 | 64.50 | 65.12 | 63.75 | 63.90 | 5,682,915 | -0.99(-1.52%) |
Feb 24, 2021 | 64.42 | 65.02 | 63.96 | 64.89 | 6,318,729 | +0.70(+1.09%) |
Feb 23, 2021 | 64.26 | 65.26 | 64.02 | 64.19 | 8,838,611 | -0.77(-1.19%) |
Feb 22, 2021 | 64.80 | 65.11 | 63.94 | 64.96 | 6,566,281 | +0.06(+0.09%) |
Feb 19, 2021 | 65.81 | 65.83 | 64.79 | 64.91 | 7,085,341 | -1.01(-1.54%) |
Feb 18, 2021 | 66.96 | 67.26 | 65.74 | 65.92 | 7,951,248 | -1.10(-1.64%) |
Feb 17, 2021 | 64.75 | 67.15 | 64.63 | 67.02 | 14,413,229 | +2.01(+3.09%) |
Feb 16, 2021 | 69.38 | 69.49 | 64.69 | 65.01 | 20,516,704 | -3.39(-4.96%) |
Feb 12, 2021 | 67.81 | 68.72 | 67.78 | 68.40 | 6,369,072 | +0.56(+0.83%) |
Feb 11, 2021 | 68.21 | 68.28 | 67.21 | 67.84 | 5,125,057 | -0.21(-0.31%) |
Feb 10, 2021 | 68.16 | 68.35 | 67.11 | 68.05 | 5,154,765 | +0.31(+0.46%) |
Feb 09, 2021 | 67.51 | 68.34 | 67.15 | 67.74 | 8,784,354 | +0.47(+0.70%) |
Feb 08, 2021 | 66.80 | 67.28 | 66.52 | 67.27 | 6,318,415 | +0.74(+1.11%) |
Feb 05, 2021 | 67.50 | 67.62 | 66.30 | 66.53 | 6,967,193 | -0.76(-1.12%) |
Feb 04, 2021 | 67.65 | 68.24 | 67.09 | 67.29 | 8,804,066 | -0.22(-0.33%) |
Feb 03, 2021 | 66.12 | 67.90 | 65.76 | 67.51 | 6,643,637 | +1.30(+1.96%) |
Feb 02, 2021 | 66.09 | 66.95 | 65.63 | 66.21 | 6,007,020 | +0.34(+0.52%) |
Feb 01, 2021 | 66.44 | 66.80 | 65.76 | 65.87 | 5,592,592 | -0.18(-0.27%) |
Jan 29, 2021 | 66.85 | 67.56 | 65.48 | 66.04 | 7,018,835 | -0.88(-1.32%) |
Jan 28, 2021 | 66.69 | 68.01 | 66.57 | 66.93 | 5,444,959 | +0.18(+0.26%) |
Jan 27, 2021 | 67.77 | 68.38 | 66.54 | 66.75 | 6,809,923 | -1.67(-2.44%) |
Jan 26, 2021 | 67.63 | 68.56 | 67.54 | 68.42 | 5,058,350 | +0.94(+1.39%) |
Jan 25, 2021 | 67.75 | 67.77 | 66.51 | 67.48 | 8,193,842 | -0.84(-1.23%) |
Jan 22, 2021 | 67.96 | 68.48 | 67.31 | 68.32 | 4,538,798 | +0.04(+0.05%) |
Jan 21, 2021 | 68.85 | 69.00 | 67.78 | 68.28 | 5,454,378 | -0.62(-0.90%) |
Jan 20, 2021 | 69.05 | 69.09 | 68.29 | 68.90 | 5,199,779 | -0.14(-0.20%) |
Jan 19, 2021 | 70.50 | 70.50 | 68.95 | 69.04 | 6,462,026 | -0.79(-1.13%) |
Jan 15, 2021 | 68.69 | 70.00 | 68.53 | 69.82 | 8,857,952 | +1.11(+1.61%) |
Jan 14, 2021 | 68.67 | 69.29 | 68.07 | 68.72 | 5,555,081 | +0.12(+0.17%) |
Jan 13, 2021 | 69.54 | 69.70 | 68.23 | 68.60 | 6,755,282 | -1.23(-1.76%) |
Jan 12, 2021 | 69.62 | 70.71 | 69.16 | 69.82 | 6,158,155 | +0.17(+0.25%) |
Jan 11, 2021 | 67.98 | 70.02 | 67.98 | 69.65 | 7,290,403 | +1.11(+1.62%) |
Jan 08, 2021 | 68.67 | 69.89 | 68.13 | 68.54 | 12,292,111 | +0.80(+1.18%) |
Jan 07, 2021 | 66.88 | 68.14 | 66.18 | 67.74 | 8,694,417 | +1.31(+1.97%) |
Jan 06, 2021 | 64.09 | 66.87 | 64.05 | 66.44 | 11,070,231 | +1.92(+2.98%) |
Jan 05, 2021 | 64.39 | 65.03 | 63.52 | 64.51 | 8,743,981 | +0.43(+0.67%) |